Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 81.75 | 83.46 | 81.50 | 83.45 | 2,963,695 | +2.20(+2.71%) |
Jan 30, 2023 | 79.43 | 81.83 | 79.13 | 81.25 | 2,618,271 | +1.13(+1.41%) |
Jan 27, 2023 | 78.61 | 80.40 | 78.18 | 80.12 | 2,111,874 | +1.16(+1.47%) |
Jan 26, 2023 | 79.53 | 80.22 | 78.54 | 78.96 | 1,533,912 | -0.05(-0.06%) |
Jan 25, 2023 | 78.05 | 79.04 | 76.83 | 79.01 | 2,812,691 | +0.35(+0.44%) |
Jan 24, 2023 | 78.97 | 79.93 | 78.53 | 78.66 | 2,179,836 | -0.57(-0.72%) |
Jan 23, 2023 | 78.33 | 79.69 | 77.73 | 79.23 | 2,409,615 | +1.48(+1.90%) |
Jan 20, 2023 | 76.81 | 78.07 | 76.07 | 77.76 | 2,569,955 | +1.08(+1.41%) |
Jan 19, 2023 | 77.47 | 78.07 | 75.99 | 76.68 | 1,999,708 | -1.35(-1.74%) |
Jan 18, 2023 | 80.13 | 81.30 | 77.93 | 78.03 | 2,309,846 | -1.37(-1.73%) |
Jan 17, 2023 | 80.11 | 80.42 | 79.08 | 79.40 | 2,223,981 | -1.28(-1.59%) |
Jan 13, 2023 | 79.93 | 81.37 | 79.93 | 80.68 | 1,848,894 | -0.58(-0.72%) |
Jan 12, 2023 | 81.22 | 81.55 | 79.79 | 81.27 | 2,747,464 | +0.52(+0.64%) |
Jan 11, 2023 | 79.89 | 81.73 | 79.26 | 80.75 | 3,080,832 | +1.49(+1.88%) |
Jan 10, 2023 | 77.74 | 79.27 | 77.44 | 79.26 | 1,651,866 | +2.08(+2.69%) |
Jan 09, 2023 | 78.36 | 78.55 | 77.01 | 77.18 | 1,909,865 | -0.92(-1.18%) |
Jan 06, 2023 | 77.17 | 78.37 | 76.88 | 78.11 | 1,814,113 | +1.44(+1.88%) |
Jan 05, 2023 | 76.24 | 76.81 | 75.29 | 76.67 | 2,256,427 | -0.40(-0.52%) |
Jan 04, 2023 | 76.61 | 78.03 | 76.03 | 77.07 | 2,059,038 | +1.44(+1.90%) |
Jan 03, 2023 | 76.12 | 76.12 | 73.96 | 75.63 | 2,702,487 | +0.19(+0.25%) |
Dec 30, 2022 | 75.70 | 76.00 | 74.68 | 75.44 | 1,485,416 | -0.97(-1.27%) |
Dec 29, 2022 | 76.05 | 76.79 | 75.29 | 76.41 | 1,708,211 | +1.01(+1.33%) |
Dec 28, 2022 | 76.82 | 77.79 | 75.27 | 75.41 | 1,801,672 | -1.59(-2.06%) |
Dec 27, 2022 | 76.48 | 77.08 | 76.01 | 77.00 | 1,658,648 | +0.48(+0.63%) |
Dec 23, 2022 | 75.68 | 76.61 | 74.91 | 76.52 | 1,512,167 | +0.84(+1.11%) |
Dec 22, 2022 | 74.78 | 75.79 | 74.15 | 75.68 | 2,198,494 | -0.16(-0.21%) |
Dec 21, 2022 | 75.63 | 76.19 | 75.06 | 75.84 | 1,925,350 | +1.31(+1.75%) |
Dec 20, 2022 | 74.06 | 75.04 | 73.65 | 74.53 | 2,469,345 | -0.53(-0.70%) |
Dec 19, 2022 | 75.20 | 76.17 | 74.63 | 75.06 | 2,457,982 | +0.30(+0.40%) |
Dec 16, 2022 | 75.27 | 76.31 | 74.19 | 74.76 | 4,354,020 | -1.22(-1.61%) |
Dec 15, 2022 | 75.22 | 76.14 | 74.51 | 75.98 | 3,852,124 | -0.04(-0.05%) |
Dec 14, 2022 | 76.14 | 77.79 | 75.60 | 76.02 | 4,589,992 | -3.06(-3.87%) |
Dec 13, 2022 | 80.06 | 80.36 | 77.96 | 79.07 | 3,433,629 | +1.50(+1.94%) |
Dec 12, 2022 | 76.35 | 77.81 | 75.88 | 77.57 | 2,977,708 | +1.45(+1.90%) |
Dec 09, 2022 | 76.75 | 77.54 | 75.88 | 76.12 | 2,625,668 | -1.48(-1.91%) |
Dec 08, 2022 | 76.01 | 78.03 | 75.41 | 77.60 | 3,337,894 | +1.89(+2.49%) |
Dec 07, 2022 | 76.88 | 78.29 | 75.46 | 75.71 | 3,984,291 | -1.78(-2.29%) |
Dec 06, 2022 | 78.33 | 78.74 | 76.99 | 77.49 | 3,887,186 | -0.97(-1.23%) |
Dec 05, 2022 | 79.88 | 80.80 | 78.04 | 78.46 | 4,097,089 | -2.12(-2.63%) |
Dec 02, 2022 | 79.48 | 81.08 | 79.01 | 80.58 | 2,894,536 | +0.12(+0.15%) |
Dec 01, 2022 | 79.55 | 80.73 | 79.00 | 80.46 | 3,604,023 | +1.09(+1.37%) |
Nov 30, 2022 | 78.24 | 79.69 | 77.51 | 79.37 | 6,661,183 | +1.06(+1.35%) |
Nov 29, 2022 | 76.49 | 78.65 | 76.34 | 78.31 | 4,377,002 | +1.93(+2.52%) |
Nov 28, 2022 | 75.52 | 76.80 | 75.50 | 76.38 | 4,359,201 | +0.80(+1.06%) |
Nov 25, 2022 | 76.53 | 77.50 | 75.46 | 75.58 | 2,518,922 | -1.08(-1.41%) |
Nov 23, 2022 | 74.43 | 76.66 | 74.24 | 76.66 | 6,739,610 | +2.34(+3.14%) |
Nov 22, 2022 | 71.83 | 74.40 | 70.72 | 74.33 | 18,901,300 | +8.42(+12.78%) |
Nov 21, 2022 | 66.46 | 66.53 | 64.54 | 65.90 | 4,322,529 | -1.14(-1.69%) |
Nov 18, 2022 | 66.24 | 67.16 | 65.87 | 67.04 | 3,510,858 | +1.88(+2.88%) |
Nov 17, 2022 | 63.48 | 65.21 | 62.71 | 65.16 | 3,600,113 | +0.85(+1.32%) |
Nov 16, 2022 | 67.10 | 67.10 | 64.30 | 64.31 | 4,809,984 | -6.03(-8.57%) |
Nov 15, 2022 | 70.84 | 72.09 | 69.74 | 70.34 | 2,447,580 | +1.25(+1.80%) |
Nov 14, 2022 | 69.01 | 70.32 | 68.98 | 69.10 | 2,656,736 | -0.27(-0.39%) |
Nov 11, 2022 | 67.12 | 70.19 | 66.94 | 69.37 | 2,579,968 | +2.34(+3.50%) |
Nov 10, 2022 | 65.68 | 68.21 | 65.30 | 67.02 | 2,852,044 | +4.40(+7.03%) |
Nov 09, 2022 | 63.16 | 64.32 | 62.56 | 62.62 | 2,298,141 | -1.41(-2.21%) |
Nov 08, 2022 | 64.47 | 65.76 | 63.06 | 64.03 | 2,061,026 | +0.15(+0.23%) |
Nov 07, 2022 | 64.12 | 64.62 | 62.70 | 63.89 | 2,126,383 | +0.43(+0.67%) |
Nov 04, 2022 | 63.55 | 64.71 | 62.18 | 63.46 | 2,264,473 | +1.05(+1.68%) |
Nov 03, 2022 | 60.83 | 62.95 | 60.50 | 62.41 | 2,798,488 | +0.99(+1.61%) |
Nov 02, 2022 | 63.87 | 64.42 | 61.38 | 61.42 | 3,464,568 | -2.67(-4.17%) |